UK markets closed

Alcoa Corporation (AA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.78-0.80 (-1.76%)
At close: 04:00PM EDT
44.61 -0.17 (-0.38%)
After hours: 07:56PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202244.8845.8343.3544.7844.786,633,800
30 Jun 202246.1846.5944.2745.5845.586,217,300
29 Jun 202249.7449.7546.8847.6247.624,292,100
28 Jun 202250.1251.1048.8749.2549.255,221,300
27 Jun 202250.5250.5248.7549.5649.564,211,800
24 Jun 202247.1949.8546.5249.3649.367,385,900
23 Jun 202247.9848.7945.2246.6246.628,209,100
22 Jun 202247.5149.8947.4748.9048.906,422,400
21 Jun 202250.7951.9449.4950.0850.085,540,900
17 Jun 202249.4750.2047.6449.2849.288,592,900
16 Jun 202248.4651.8648.4549.6849.688,381,300
15 Jun 202249.5552.3949.0151.1151.1110,392,400
14 Jun 202250.1750.5148.3048.9248.925,759,100
13 Jun 202249.5950.9248.2749.8449.847,334,400
10 Jun 202254.0454.7552.5753.0153.019,352,200
09 Jun 202261.4661.7055.5655.5655.5610,339,700
08 Jun 202264.5365.9062.1262.2862.284,453,300
07 Jun 202262.8065.5562.2365.5165.513,811,100
06 Jun 202262.5964.2561.1964.0264.025,390,900
03 Jun 202262.5563.0561.0661.8361.833,182,000
02 Jun 202263.7065.1462.8563.8363.833,923,400
01 Jun 202261.1363.7160.6462.4162.414,459,100
31 May 202266.0967.5261.3161.7261.7218,488,800
27 May 202263.5965.9863.2564.5064.506,887,400
26 May 202260.9563.2559.7462.8562.855,268,400
25 May 202260.0361.4658.8860.9460.946,188,500
24 May 202261.9962.1860.0961.3361.336,208,100
23 May 202262.3063.6559.8663.1463.146,221,400
20 May 202263.0663.7558.5160.5760.578,741,000
19 May 202260.1664.4760.1162.0562.056,751,700
18 May 202262.6263.8260.0160.5160.516,828,100
17 May 202264.1764.7161.8063.4063.406,836,900
16 May 202259.5061.1558.6060.2860.286,681,500
16 May 20220.1 Dividend
13 May 202257.2959.6856.9058.3358.237,740,600
12 May 202254.8556.3653.3454.5854.497,408,800
11 May 202257.4659.3656.2756.6656.566,194,300
10 May 202255.5156.9153.6155.8455.748,497,600
09 May 202258.5058.5753.7354.2154.1212,074,900
06 May 202262.3762.8060.0061.0460.945,591,500
05 May 202267.7768.1761.9463.4663.356,049,300
04 May 202265.0068.0964.2167.9667.845,753,300
03 May 202265.1767.6664.2064.6664.556,510,800
02 May 202267.0067.6264.4366.1666.055,816,700
29 Apr 202271.0672.6867.2267.8067.686,093,800
28 Apr 202269.7871.0067.0870.5270.405,639,700
27 Apr 202268.2671.5467.5469.9969.878,631,100
26 Apr 202267.1569.0364.6766.9766.867,984,900
25 Apr 202264.7168.5862.4667.3767.2514,092,500
22 Apr 202271.8772.3066.7267.3767.2510,970,300
21 Apr 202280.6581.4071.3272.2072.0821,971,300
20 Apr 202285.9188.0182.5686.9386.786,909,100
19 Apr 202287.8588.2085.5186.5886.435,120,600
18 Apr 202288.0090.9886.9489.4589.304,475,000
14 Apr 202287.3890.0887.1087.7787.625,012,800
13 Apr 202284.7387.7483.1587.4287.274,797,700
12 Apr 202283.7086.3882.9583.2683.124,274,300
11 Apr 202283.6284.2080.8382.5382.394,671,700
08 Apr 202285.3086.8783.6384.1584.014,586,400
07 Apr 202287.7088.3983.1786.1085.956,516,600
06 Apr 202289.0089.8186.7487.7387.584,531,400
05 Apr 202293.2093.2085.1087.7187.566,846,100
04 Apr 202291.0091.5888.8590.9090.743,685,700
01 Apr 202291.6993.5887.5490.6290.465,746,300
31 Mar 202291.6792.7089.8090.0389.884,567,200
30 Mar 202292.6093.9990.9692.1992.035,513,600
29 Mar 202286.5090.1084.1390.0789.927,530,700
28 Mar 202290.6492.8788.1192.4692.305,111,300
25 Mar 202295.8998.0991.0291.9691.806,035,100
24 Mar 202291.6595.4491.3995.0694.907,352,300
23 Mar 202291.4995.7991.0294.2294.066,848,000
22 Mar 202289.9891.5688.5289.8889.736,100,500
21 Mar 202285.5792.1185.3090.6990.539,901,000
18 Mar 202280.5282.7079.2182.4482.307,681,600
17 Mar 202277.9881.7277.0280.7380.598,423,200
16 Mar 202274.7976.7972.5875.6375.506,809,800
15 Mar 202271.0774.0069.9373.7173.587,090,300
14 Mar 202277.1777.1772.0573.5073.377,915,100
11 Mar 202280.4981.8778.6579.0478.905,690,000
10 Mar 202283.6984.3678.2582.9482.8010,238,600
09 Mar 202279.8080.8177.0079.5279.3811,917,700
08 Mar 202282.0085.6077.7782.3782.2312,840,900
07 Mar 202289.5692.3283.5185.4085.2512,623,500
07 Mar 20220.1 Dividend
04 Mar 202282.0190.9581.7390.6690.4019,654,000
03 Mar 202282.5384.2879.4582.8982.667,513,700
02 Mar 202281.0183.1678.7882.5682.3310,760,800
01 Mar 202277.8985.7377.0679.7879.5615,303,400
28 Feb 202277.6580.5875.0175.3475.139,363,300
25 Feb 202273.1178.3871.7877.8577.637,361,900
24 Feb 202275.2977.4569.8573.3073.0911,610,900
23 Feb 202274.2575.6873.1175.3275.116,588,200
22 Feb 202280.0080.0873.1174.0973.888,994,000
18 Feb 202276.0378.3775.5578.2077.985,825,300
17 Feb 202277.0677.6675.4376.4776.255,515,000
16 Feb 202275.0077.9574.7277.8477.627,355,800
15 Feb 202272.4574.1970.5674.0473.836,823,400
14 Feb 202274.5475.2371.9273.8673.657,813,300
11 Feb 202268.9674.5068.7373.5273.319,952,300
10 Feb 202270.9473.7270.1271.1770.9711,437,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...